Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Nanjing Railway New Technology Co.,Ltd. (301016.SZ)

Compare
29.11
+1.31
+(4.71%)
As of 10:35:58 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.2229.2226.6429.1129.1112,559,712
Apr 10, 202525.2231.5625.2227.8027.8022,247,947
Apr 9, 202525.7127.3023.0526.9026.9018,776,593
Apr 8, 202525.7228.3525.7227.6827.6823,342,151
Apr 7, 202526.5627.4924.1525.1025.1022,619,617
Apr 3, 202522.4027.1022.4027.1027.1020,566,450
Apr 2, 202522.9523.2322.5222.5822.587,497,639
Apr 1, 202521.6922.9921.6522.9622.9610,418,757
Mar 31, 202521.6723.8821.5122.0822.0810,651,667
Mar 28, 202521.1221.3820.3620.3820.381,594,330
Mar 27, 202521.6521.6520.8521.0921.091,515,620
Mar 26, 202521.1721.7420.8121.4521.451,901,400
Mar 25, 202520.9521.3020.6321.0021.001,839,470
Mar 24, 202522.0922.2920.3020.9720.973,243,098
Mar 21, 202522.7122.7122.0522.2022.203,046,678
Mar 20, 202522.4422.8922.2222.7922.794,473,619
Mar 19, 202522.3122.6622.2222.3822.381,744,540
Mar 18, 202522.3522.6122.2322.4522.452,197,660
Mar 17, 202521.9922.4821.9022.4022.402,655,460
Mar 14, 202521.5322.1121.3222.0022.001,762,030
Mar 13, 202521.9522.0121.2821.5521.551,730,810
Mar 12, 202521.9622.1921.8522.0122.011,894,450
Mar 11, 202521.7322.0421.6121.9621.961,557,370
Mar 10, 202521.8822.2621.8822.1622.161,610,910
Mar 7, 202522.3622.4121.7821.9221.922,065,790
Mar 6, 202522.0222.2921.8822.2022.202,251,904
Mar 5, 202521.9521.9821.5221.9421.941,693,620
Mar 4, 202521.5621.8821.5021.8621.861,252,920
Mar 3, 202521.6122.0621.5121.5821.581,740,360
Feb 28, 202522.2122.4321.5021.6721.672,161,160
Feb 27, 202522.8922.8921.8822.3022.303,982,130
Feb 26, 202522.3523.0222.0022.8622.865,284,860
Feb 25, 202521.7522.5021.7022.2522.253,071,850
Feb 24, 202522.0522.2021.6822.0122.012,486,648
Feb 21, 202521.6821.9421.2621.9421.942,533,090
Feb 20, 202521.7421.7621.3121.6821.682,028,930
Feb 19, 202521.0521.9820.8221.7421.742,180,380
Feb 18, 202521.9021.9420.9021.0521.051,983,320
Feb 17, 202521.4521.9021.4021.8721.872,138,120
Feb 14, 202521.2721.5921.1121.2121.211,872,240
Feb 13, 202522.0322.1221.2621.3321.333,148,400
Feb 12, 202521.9722.2821.6822.0322.032,439,190
Feb 11, 202522.3022.3521.9521.9721.972,447,958
Feb 10, 202521.9722.4721.9022.3322.332,873,248
Feb 7, 202521.8822.3021.5922.0122.013,710,159
Feb 6, 202520.8521.9120.7421.8921.893,311,969
Feb 5, 202520.5020.9620.3820.8520.851,917,629
Jan 27, 202520.9921.3520.3320.3320.332,078,310
Jan 24, 202520.8020.9820.5320.9620.962,161,546
Jan 23, 202520.9221.5320.8220.8320.833,553,207
Jan 22, 202520.7821.0020.6020.7320.731,437,200
Jan 21, 202520.8020.9920.4320.8720.871,924,360
Jan 20, 202520.7021.1720.5920.7820.782,469,990
Jan 17, 202520.8121.0020.4920.7420.744,136,348
Jan 16, 202520.4521.8020.4221.2621.266,245,109
Jan 15, 202520.9721.0220.3420.4220.423,028,870
Jan 14, 202520.1221.0020.1220.9920.994,468,970
Jan 13, 202519.9020.7519.6120.1320.134,523,942
Jan 10, 202519.5422.1819.3920.2520.256,810,161
Jan 9, 202519.4519.8119.3019.5419.541,372,480
Jan 8, 202519.7319.8218.8419.4919.492,458,130
Jan 7, 202519.0019.8518.8719.8419.842,678,530
Jan 6, 202518.7619.1417.9918.8418.841,719,670
Jan 3, 202520.3320.5018.7618.7618.762,506,120
Jan 2, 202520.9721.3219.9520.2520.252,053,239
Dec 31, 202421.9222.0820.9620.9620.962,061,904
Dec 30, 202421.9022.2521.3021.9121.911,494,247
Dec 27, 202421.9022.4321.9022.1122.111,673,206
Dec 26, 202421.8722.2721.6021.9521.951,802,996
Dec 25, 202422.5922.7721.5021.8121.813,648,520
Dec 24, 202421.9123.4021.9122.8022.804,164,367
Dec 23, 202423.0823.4021.6521.8021.803,447,360
Dec 20, 202422.6023.4422.6023.1023.102,573,880
Dec 19, 202422.4022.8222.2122.5522.552,469,510
Dec 18, 202422.7523.1722.1222.8522.853,158,180
Dec 17, 202424.0024.8022.7322.9222.925,546,079
Dec 16, 202423.4025.3523.1824.2924.298,351,579
Dec 13, 202423.8923.9823.3823.4023.402,882,920
Dec 12, 202423.8924.1223.6323.9723.972,827,080
Dec 11, 202424.1024.4723.7923.8923.893,692,879
Dec 10, 202424.7724.9824.2624.3324.334,344,040
Dec 9, 202424.4524.6423.9824.2824.283,055,260
Dec 6, 202424.8825.1924.1524.4924.494,517,898
Dec 5, 202424.3325.1324.3324.9924.994,738,800
Dec 4, 202424.1225.1124.0424.5324.535,654,851
Dec 3, 202423.9025.4023.7824.7824.788,084,911
Dec 2, 202423.1124.0823.1123.9623.964,581,670
Nov 29, 202422.6023.1222.2123.0423.043,180,519
Nov 28, 202422.8123.3922.5422.6022.602,995,439
Nov 27, 202422.2023.0221.6923.0223.023,164,780
Nov 26, 202423.0523.3422.3422.3922.392,999,000
Nov 25, 202422.8923.1822.5123.1223.123,215,690
Nov 22, 202424.1224.4522.8722.8822.886,034,021
Nov 21, 202424.3425.0023.9624.5924.595,687,051
Nov 20, 202423.9424.5523.7824.3324.334,713,435
Nov 19, 202423.2023.9922.9023.9923.995,169,656
Nov 18, 202423.9624.4422.2722.7222.725,865,690
Nov 15, 202424.7325.9923.9823.9823.987,148,840
Nov 14, 202426.0026.9024.9524.9624.968,575,542
Nov 13, 202425.8026.6724.5226.5126.5112,680,291
Nov 12, 202425.0129.8824.8126.5026.5017,479,355
Nov 11, 202424.8425.5024.5825.1025.108,148,154
Nov 8, 202425.6126.7225.1925.4125.4111,680,284
Nov 7, 202424.9926.2024.5026.0426.0414,039,866
Nov 6, 202424.6825.8624.0024.8224.8214,798,641
Nov 5, 202424.8024.9924.2224.8724.8715,359,373
Nov 4, 202422.0024.9722.0024.3324.3315,623,938
Nov 1, 202423.0523.4721.2021.3021.309,598,620
Oct 31, 202421.2824.8821.2823.5723.5712,614,756
Oct 30, 202421.7021.9421.2121.6021.605,235,201
Oct 29, 202423.1023.5522.0022.0222.026,468,341
Oct 28, 202422.3323.1022.3023.1023.105,572,767
Oct 25, 202422.3022.6021.9022.4822.484,824,102
Oct 24, 202422.5622.8822.0022.1922.194,420,669
Oct 23, 202423.1823.5022.6022.7822.786,453,900
Oct 22, 202422.8823.7822.5223.1723.178,458,539
Oct 21, 202422.4223.4422.0523.0323.038,367,894
Oct 18, 202421.5522.7921.3022.2822.287,064,689
Oct 17, 202421.8921.9821.2021.5621.565,261,999
Oct 16, 202421.2022.2921.2021.4521.456,437,330
Oct 15, 202422.0023.5521.8221.9621.968,868,173
Oct 14, 202421.1522.3821.1122.3622.367,118,785
Oct 11, 202423.5323.6020.8121.1721.178,514,700
Oct 10, 202422.6024.4522.3023.5123.5110,426,940
Oct 9, 202425.5025.5022.0022.2422.2412,058,807
Oct 8, 202427.0027.0123.5127.0027.0015,592,168
Sep 30, 202420.6022.9719.7822.9322.9313,367,913
Sep 27, 202418.4719.8518.3019.5119.519,686,502
Sep 26, 202417.8018.3017.7018.3018.307,887,860
Sep 25, 202417.8118.4017.5917.9117.917,226,604
Sep 24, 202417.3017.7216.9717.7217.725,595,994
Sep 23, 202417.2117.6316.9717.3517.353,752,950
Sep 20, 202417.3817.3817.0417.2117.213,731,430
Sep 19, 202417.1017.5517.1017.3817.384,434,430
Sep 18, 202417.3817.3816.7017.0617.063,348,080
Sep 13, 202417.3817.6017.1017.1217.124,948,657
Sep 12, 202417.6117.8817.4817.5717.574,801,298
Sep 11, 202417.6018.1917.4017.6817.686,766,080
Sep 10, 202417.7218.8617.5817.7217.7210,374,790
Sep 9, 202419.0319.2817.3117.3617.3615,408,850
Sep 6, 202422.0022.8619.9019.9719.9716,987,751
Sep 5, 202419.2821.5419.0020.9020.9016,250,608
Sep 4, 202419.1320.4918.6719.6119.6110,947,680
Sep 3, 202419.5819.9719.0519.2519.255,361,980
Sep 2, 202420.1320.4419.2219.3319.337,716,660
Aug 30, 202419.8020.7119.7020.1320.139,289,687
Aug 29, 202419.2019.9719.0919.8319.837,327,180
Aug 28, 202419.0820.4219.0219.3919.398,701,622
Aug 27, 202419.9520.6519.5619.6319.6310,537,620
Aug 26, 202420.2820.3719.3720.0820.089,484,643
Aug 23, 202420.6120.9619.7620.0120.0115,081,494
Aug 22, 202422.0023.5321.5521.5621.5615,799,004
Aug 21, 202421.8823.6720.6122.6622.6617,552,898
Aug 20, 202422.0923.6622.0022.1022.1014,736,206
Aug 19, 202421.4424.9621.0823.4623.4621,254,505
Aug 16, 202424.0025.4021.9822.1122.1121,811,778
Aug 15, 202421.2127.9921.2126.0026.0028,651,881
Aug 14, 202419.3023.3819.3023.3823.3826,645,366
Aug 13, 202419.0320.1618.5619.4819.4812,975,794
Aug 12, 202419.3320.9518.5819.8019.8016,593,538
Aug 9, 202419.1119.4018.8118.9518.955,308,914
Aug 8, 202419.4919.5018.8818.9618.966,651,116
Aug 7, 202419.0919.6519.0919.5819.588,651,054
Aug 6, 202419.6820.0419.2719.8219.828,677,736
Aug 5, 202420.4020.7019.2019.4319.4311,190,330
Aug 2, 202422.0422.1920.5020.5020.5014,731,919
Aug 1, 202421.8022.9621.5122.1922.1916,918,144
Jul 31, 202421.8022.2320.8021.7821.7818,084,866
Jul 30, 202422.1122.9021.1822.1022.1019,560,141
Jul 29, 202424.1826.6523.7023.9723.9719,411,382
Jul 26, 202426.3028.0023.5024.9224.9222,538,184
Jul 25, 202424.9328.8024.4127.9427.9425,306,156
Jul 24, 202426.3828.2524.5225.6025.6022,027,524
Jul 23, 202427.8730.6626.5226.8126.8128,217,523
Jul 22, 202423.0729.3322.7728.5028.5027,726,509
Jul 19, 202419.6024.6019.1024.4624.4629,591,664
Jul 18, 202418.6721.5818.0820.5020.5024,033,392
Jul 17, 202418.2021.0018.1619.9019.9024,867,974
Jul 16, 202415.9518.3515.7018.3518.3517,899,231
Jul 15, 202412.6115.2912.5915.2915.297,824,410
Jul 12, 202413.2313.4412.6712.7412.742,493,854
Jul 11, 202412.3712.9912.3712.9912.992,710,460
Jul 10, 2024 0.33 Dividend
Jul 10, 202412.1812.6512.0712.3512.351,828,470
Jul 10, 2024 1.3:1 Stock Splits
Jul 9, 202412.2012.4511.8412.4512.121,817,627
Jul 8, 202412.6012.6012.1512.2011.881,177,280
Jul 5, 202412.4612.7212.2112.6112.27884,650
Jul 4, 202412.9612.9712.4112.5212.181,448,460
Jul 3, 202413.3213.4512.8312.8912.551,787,004
Jul 2, 202413.0913.2212.8813.1212.781,772,030
Jul 1, 202413.0913.2612.7513.1012.751,933,750
Jun 28, 202412.5513.1212.5512.9512.602,110,940
Jun 27, 202413.0413.0612.6812.7712.432,378,870
Jun 26, 202412.4812.8612.2312.8412.501,898,780
Jun 25, 202412.4612.6012.2412.3812.061,919,474
Jun 24, 202413.0713.0712.1612.2211.902,975,017
Jun 21, 202413.1413.3112.9313.1312.781,846,418
Jun 20, 202413.6613.7513.1613.1912.842,919,540
Jun 19, 202413.8514.0513.6213.6613.303,055,390
Jun 18, 202413.1214.0213.0913.9213.554,703,530
Jun 17, 202413.0113.3513.0113.1612.812,243,540
Jun 14, 202413.0813.4212.9213.2012.852,366,357
Jun 13, 202413.3913.6813.1213.1612.813,148,505
Jun 12, 202412.8013.4312.8013.3412.983,138,578
Jun 11, 202412.8812.9512.5112.9212.583,091,400
Jun 7, 202412.9113.2212.7213.0312.694,040,010
Jun 6, 202413.4613.5212.3212.5112.184,873,440
Jun 5, 202413.9013.9113.3713.3813.033,901,134
Jun 4, 202414.6914.7113.3313.8713.506,912,586
Jun 3, 202415.2216.2515.2215.2514.845,313,456
May 31, 202415.7815.9915.2415.3814.975,573,094
May 30, 202416.1616.7815.4615.7715.358,768,999
May 29, 202415.3916.8814.6816.8016.3511,410,760
May 28, 202416.4216.4315.1215.7915.3710,809,987
May 27, 202415.7117.3115.6816.9516.5013,800,688
May 24, 202414.4716.8314.1816.0815.6513,527,298
May 23, 202415.3916.1514.6214.6914.307,924,410
May 22, 202415.2315.9215.0115.7615.349,584,892
May 21, 202414.7515.5214.4915.4715.069,918,754
May 20, 202414.6015.0514.2315.0314.638,325,047
May 17, 202414.4214.9614.2514.8214.429,934,992
May 16, 202414.8814.9814.2314.3513.979,801,743
May 15, 202415.1915.5414.4715.1614.7614,230,507
May 14, 202415.5416.8314.9216.0215.6019,941,348
May 13, 202413.0815.5412.9015.5415.1314,082,569
May 10, 202413.2513.3212.8912.9512.602,088,320
May 9, 202412.9213.3712.9213.2512.902,553,850
May 8, 202413.2313.4312.9813.0712.723,150,030
May 7, 202413.6313.7513.2213.3212.974,755,267
May 6, 202413.4514.2713.3713.6813.316,750,057
Apr 30, 202413.4613.6212.8012.8812.543,455,630
Apr 29, 202412.7713.1312.7513.1312.783,048,240
Apr 26, 202412.5912.8612.3812.6312.302,687,230
Apr 25, 202412.6213.1312.4512.7012.363,324,490
Apr 24, 202412.3512.9712.3512.9512.612,825,862
Apr 23, 202412.0812.5911.9512.3812.052,617,728
Apr 22, 202412.3112.7211.9412.0511.733,674,845
Apr 19, 202412.3713.4112.3712.6112.275,168,241
Apr 18, 202412.1213.0411.7312.4312.105,132,588
Apr 17, 202411.0412.0810.8512.0811.763,830,924
Apr 16, 202412.1812.359.9910.5710.294,166,370
Apr 15, 202413.1513.3511.9312.3111.984,242,550
Apr 12, 202413.5013.9213.2113.2512.893,489,330
Apr 11, 202413.3113.8313.1613.5713.213,668,718